7771 日本精密(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1998-12-25 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1998-12-17 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 1998-12-16 | 340 | 340 | 320 | 320 | 10,000 | 320 |
| 1998-12-15 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1998-12-14 | 340 | 340 | 340 | 340 | 1,000 | 340 |
| 1998-12-10 | 340 | 340 | 340 | 340 | 99,000 | 340 |
| 1998-12-08 | 341 | 341 | 341 | 341 | 1,000 | 341 |
| 1998-12-07 | 330 | 340 | 330 | 340 | 5,000 | 340 |
| 1998-12-04 | 330 | 330 | 330 | 330 | 4,000 | 330 |
| 1998-12-03 | 314 | 314 | 314 | 314 | 1,000 | 314 |
| 1998-12-01 | 340 | 340 | 330 | 330 | 3,000 | 330 |
| 1998-11-30 | 340 | 340 | 340 | 340 | 2,000 | 340 |
| 1998-11-27 | 330 | 330 | 330 | 330 | 3,000 | 330 |
| 1998-11-26 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1998-11-24 | 330 | 330 | 330 | 330 | 2,000 | 330 |
| 1998-11-12 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 1998-11-11 | 330 | 330 | 330 | 330 | 1,000 | 330 |
| 1998-11-10 | 365 | 365 | 365 | 365 | 2,000 | 365 |
| 1998-11-09 | 361 | 361 | 361 | 361 | 2,000 | 361 |
| 1998-11-06 | 365 | 365 | 351 | 351 | 5,000 | 351 |
| 1998-11-05 | 338 | 340 | 336 | 340 | 12,000 | 340 |
| 1998-11-04 | 320 | 320 | 320 | 320 | 3,000 | 320 |
| 1998-11-02 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 1998-10-29 | 401 | 401 | 401 | 401 | 1,000 | 401 |
| 1998-10-28 | 440 | 440 | 440 | 440 | 1,000 | 440 |
| 1998-10-26 | 450 | 450 | 450 | 450 | 2,000 | 450 |
| 1998-09-25 | 529 | 550 | 529 | 550 | 2,000 | 550 |
| 1998-08-25 | 639 | 639 | 639 | 639 | 2,000 | 639 |
| 1998-08-20 | 640 | 640 | 640 | 640 | 8,000 | 640 |
| 1998-08-19 | 650 | 650 | 640 | 640 | 2,000 | 640 |
| 1998-08-18 | 650 | 650 | 650 | 650 | 1,000 | 650 |
| 1998-07-29 | 630 | 630 | 630 | 630 | 1,000 | 630 |
| 1998-07-24 | 729 | 729 | 729 | 729 | 1,000 | 729 |
| 1998-07-17 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1998-07-09 | 730 | 730 | 730 | 730 | 20,000 | 730 |
| 1998-07-08 | 730 | 730 | 730 | 730 | 1,000 | 730 |
| 1998-07-07 | 750 | 750 | 730 | 730 | 5,000 | 730 |
| 1998-07-03 | 750 | 750 | 750 | 750 | 3,000 | 750 |
| 1998-06-30 | 720 | 720 | 720 | 720 | 1,000 | 720 |
| 1998-06-26 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1998-06-25 | 725 | 725 | 725 | 725 | 1,000 | 725 |
| 1998-06-24 | 720 | 720 | 710 | 710 | 2,000 | 710 |
| 1998-06-22 | 720 | 720 | 720 | 720 | 3,000 | 720 |
| 1998-06-19 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1998-06-18 | 730 | 730 | 730 | 730 | 2,000 | 730 |
| 1998-06-11 | 717 | 717 | 717 | 717 | 1,000 | 717 |
| 1998-06-10 | 715 | 715 | 715 | 715 | 2,000 | 715 |
| 1998-06-08 | 716 | 716 | 715 | 715 | 2,000 | 715 |
| 1998-06-05 | 710 | 715 | 710 | 715 | 3,000 | 715 |
| 1998-06-02 | 720 | 720 | 720 | 720 | 13,000 | 720 |
| 1998-06-01 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 1998-05-29 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 1998-05-28 | 720 | 720 | 720 | 720 | 4,000 | 720 |
| 1998-05-27 | 730 | 730 | 720 | 720 | 6,000 | 720 |
| 1998-05-25 | 740 | 740 | 740 | 740 | 3,000 | 740 |
| 1998-05-15 | 740 | 740 | 740 | 740 | 2,000 | 740 |
| 1998-05-12 | 750 | 750 | 750 | 750 | 2,000 | 750 |
| 1998-04-24 | 760 | 760 | 760 | 760 | 1,000 | 760 |
| 1998-04-08 | 760 | 760 | 760 | 760 | 2,000 | 760 |
| 1998-04-07 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 1998-04-03 | 785 | 785 | 785 | 785 | 1,000 | 785 |
| 1998-04-02 | 789 | 789 | 785 | 785 | 5,000 | 785 |
| 1998-03-25 | 794 | 795 | 794 | 795 | 2,000 | 795 |
| 1998-03-23 | 797 | 797 | 797 | 797 | 54,000 | 797 |
| 1998-03-20 | 779 | 799 | 779 | 799 | 2,000 | 799 |
| 1998-03-10 | 770 | 800 | 770 | 800 | 5,000 | 800 |
| 1998-03-06 | 790 | 790 | 790 | 790 | 1,000 | 790 |
| 1998-03-03 | 795 | 804 | 795 | 804 | 10,000 | 804 |
| 1998-02-25 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1998-02-23 | 800 | 800 | 800 | 800 | 1,000 | 800 |
| 1998-02-20 | 805 | 805 | 805 | 805 | 5,000 | 805 |
| 1998-02-17 | 760 | 800 | 760 | 800 | 3,000 | 800 |
| 1998-02-06 | 800 | 820 | 800 | 820 | 2,000 | 820 |
| 1998-01-30 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1998-01-23 | 810 | 810 | 810 | 810 | 2,000 | 810 |
| 1998-01-22 | 810 | 810 | 810 | 810 | 1,000 | 810 |
| 1998-01-21 | 810 | 830 | 810 | 830 | 2,000 | 830 |
| 1998-01-16 | 800 | 830 | 800 | 830 | 3,000 | 830 |
| 1998-01-14 | 830 | 830 | 830 | 830 | 3,000 | 830 |
| 1998-01-13 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1998-01-09 | 830 | 830 | 830 | 830 | 1,000 | 830 |
| 1998-01-06 | 900 | 900 | 900 | 900 | 2,000 | 900 |
分割・併合履歴 ： なし